YieldMax Bitcoin Option Income Strategy ETF (YBIT)

YBIT
🏛️ アメリカ →
9.58
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 10.39 10.39 10.39 10.39 60.6K
09:31 10.37 10.38 10.37 10.38 1.2K
09:32 10.38 10.38 10.37 10.38 3.0K
09:33 10.38 10.39 10.38 10.39 1.6K
09:34 10.40 10.40 10.38 10.38 13.4K
09:35 10.39 10.39 10.39 10.39 2.2K
09:36 10.39 10.39 10.39 10.39 1.4K
09:37 10.39 10.40 10.39 10.40 1.2K
09:38 10.40 10.41 10.40 10.41 14.0K
09:39 10.41 10.41 10.40 10.41 4.7K
09:40 10.40 10.40 10.40 10.40 1.5K
09:41 10.39 10.39 10.39 10.39 1.5K
09:42 10.40 10.40 10.40 10.40 0.4K
09:43 10.41 10.41 10.41 10.41 0.3K
09:44 10.41 10.41 10.40 10.40 0.5K
09:45 10.40 10.40 10.40 10.40 8.1K
09:46 10.41 10.41 10.41 10.41 0.5K
09:47 10.41 10.41 10.41 10.41 0.4K
09:48 10.41 10.41 10.40 10.40 0.4K
09:49 10.41 10.41 10.41 10.41 4.6K
09:51 10.40 10.40 10.40 10.40 2.9K
09:52 10.42 10.42 10.42 10.42 5.1K
09:53 10.42 10.42 10.41 10.41 0.8K
09:54 10.41 10.41 10.41 10.41 22.8K
09:55 10.41 10.41 10.39 10.39 0.7K
09:56 10.40 10.40 10.39 10.40 21.0K
09:57 10.40 10.40 10.40 10.40 0.3K
09:58 10.39 10.40 10.39 10.40 6.0K
09:59 10.40 10.40 10.40 10.40 3.5K
10:00 10.40 10.40 10.40 10.40 10.5K
10:01 10.39 10.40 10.39 10.40 1.2K
10:02 10.41 10.41 10.41 10.41 1.5K
10:03 10.42 10.42 10.42 10.42 0.3K
10:05 10.41 10.41 10.41 10.41 8.0K
10:07 10.43 10.43 10.42 10.42 0.9K
10:09 10.43 10.43 10.42 10.42 0.5K
10:10 10.43 10.43 10.43 10.43 0.4K
10:12 10.43 10.43 10.43 10.43 0.3K
10:13 10.43 10.44 10.42 10.43 2.7K
10:14 10.44 10.44 10.43 10.43 1.0K
10:15 10.44 10.44 10.43 10.44 1.4K
10:17 10.43 10.43 10.43 10.43 2.4K
10:18 10.44 10.44 10.42 10.42 2.2K
10:19 10.44 10.45 10.44 10.45 1.5K
10:20 10.43 10.43 10.43 10.43 1.4K
10:21 10.44 10.44 10.44 10.44 1.8K
10:22 10.44 10.44 10.43 10.43 0.4K
10:23 10.44 10.44 10.44 10.44 1.5K
10:25 10.44 10.44 10.44 10.44 0.2K
10:26 10.43 10.44 10.43 10.44 0.5K
10:27 10.44 10.44 10.44 10.44 0.7K
10:28 10.44 10.44 10.44 10.44 0.3K
10:29 10.44 10.44 10.44 10.44 0.2K
10:30 10.44 10.44 10.44 10.44 0.4K
10:31 10.44 10.44 10.44 10.44 0.6K
10:34 10.44 10.44 10.44 10.44 1.1K
10:35 10.44 10.44 10.44 10.44 2.0K
10:36 10.44 10.44 10.44 10.44 1.4K
10:38 10.45 10.45 10.45 10.45 1.6K
10:39 10.46 10.46 10.46 10.46 0.8K
10:40 10.46 10.46 10.46 10.46 0.8K
10:43 10.45 10.45 10.45 10.45 0.7K
10:45 10.45 10.45 10.45 10.45 0.5K
10:47 10.45 10.45 10.45 10.45 2.2K
10:48 10.45 10.45 10.45 10.45 1.0K
10:49 10.46 10.46 10.46 10.46 1.4K
10:53 10.46 10.46 10.46 10.46 0.3K
10:54 10.45 10.45 10.45 10.45 0.2K
10:55 10.46 10.46 10.46 10.46 0.3K
10:57 10.46 10.46 10.46 10.46 0.3K
10:58 10.46 10.46 10.46 10.46 1.1K
11:00 10.46 10.46 10.46 10.46 0.2K
11:01 10.46 10.46 10.45 10.45 3.5K
11:02 10.47 10.47 10.46 10.46 8.0K
11:03 10.46 10.46 10.46 10.46 4.1K
11:04 10.45 10.46 10.45 10.46 6.6K
11:05 10.46 10.46 10.46 10.46 2.7K
11:06 10.47 10.47 10.47 10.47 4.9K
11:07 10.47 10.47 10.47 10.47 0.2K
11:08 10.47 10.47 10.47 10.47 0.6K
11:09 10.46 10.46 10.46 10.46 1.3K
11:12 10.46 10.46 10.46 10.46 0.2K
11:13 10.46 10.46 10.46 10.46 0.2K
11:15 10.46 10.46 10.46 10.46 0.8K
11:16 10.46 10.46 10.45 10.45 0.3K
11:17 10.44 10.44 10.44 10.44 2.1K
11:18 10.44 10.45 10.44 10.45 4.3K
11:21 10.45 10.45 10.44 10.44 3.0K
11:23 10.44 10.44 10.44 10.44 0.8K
11:24 10.44 10.44 10.44 10.44 1.4K
11:30 10.43 10.43 10.42 10.42 2.5K
11:36 10.43 10.43 10.43 10.43 0.2K
11:38 10.43 10.44 10.43 10.43 0.9K
11:39 10.44 10.44 10.44 10.43 0.5K
11:42 10.44 10.44 10.44 10.44 0.8K
11:47 10.41 10.41 10.41 10.41 0.7K
11:49 10.42 10.42 10.42 10.42 0.5K
11:51 10.42 10.42 10.40 10.41 2.8K
11:53 10.41 10.41 10.41 10.41 0.1K
11:54 10.41 10.41 10.41 10.41 3.5K
11:55 10.41 10.41 10.41 10.41 0.9K
11:57 10.41 10.41 10.41 10.41 0.5K
11:58 10.42 10.42 10.42 10.42 0.4K
12:05 10.42 10.42 10.42 10.42 0.3K
12:06 10.42 10.42 10.42 10.42 0.2K
12:07 10.44 10.44 10.44 10.44 1.4K
12:08 10.44 10.44 10.44 10.44 0.2K
12:10 10.43 10.43 10.43 10.43 4.1K
12:11 10.44 10.44 10.44 10.44 2.0K
12:12 10.43 10.43 10.43 10.43 2.2K
12:14 10.44 10.44 10.43 10.43 0.6K
12:15 10.43 10.43 10.43 10.43 0.2K
12:16 10.44 10.44 10.44 10.44 1.0K
12:17 10.44 10.44 10.44 10.44 0.7K
12:19 10.44 10.44 10.44 10.44 0.4K
12:20 10.44 10.44 10.44 10.44 0.1K
12:21 10.44 10.44 10.44 10.44 0.5K
12:22 10.45 10.45 10.45 10.45 0.5K
12:23 10.45 10.45 10.45 10.45 1.6K
12:24 10.44 10.44 10.44 10.44 0.5K
12:25 10.44 10.44 10.44 10.44 2.9K
12:30 10.45 10.45 10.45 10.45 0.4K
12:31 10.46 10.46 10.46 10.46 0.3K
12:33 10.45 10.45 10.45 10.45 1.1K
12:34 10.45 10.45 10.45 10.45 3.9K
12:35 10.46 10.46 10.46 10.46 2.1K
12:36 10.46 10.46 10.46 10.46 7.1K
12:38 10.45 10.45 10.45 10.45 0.4K
12:39 10.45 10.45 10.45 10.45 1.6K
12:47 10.47 10.47 10.46 10.46 0.7K
12:53 10.45 10.45 10.45 10.45 0.6K
12:55 10.46 10.46 10.46 10.46 0.2K
12:57 10.47 10.47 10.47 10.47 0.1K
12:58 10.47 10.47 10.47 10.47 0.3K
12:59 10.46 10.46 10.46 10.46 0.6K
13:01 10.48 10.48 10.48 10.48 2.8K
13:07 10.47 10.47 10.47 10.47 3.6K
13:08 10.48 10.48 10.48 10.48 0.5K
13:09 10.47 10.47 10.47 10.47 1.1K
13:10 10.48 10.48 10.48 10.48 0.2K
13:11 10.49 10.49 10.49 10.49 0.3K
13:14 10.48 10.48 10.48 10.48 1.5K
13:16 10.48 10.48 10.48 10.48 0.3K
13:20 10.49 10.49 10.49 10.49 0.3K
13:24 10.49 10.49 10.49 10.49 0.2K
13:25 10.49 10.49 10.49 10.49 2.8K
13:27 10.49 10.49 10.49 10.49 1.5K
13:28 10.50 10.50 10.50 10.50 0.2K
13:30 10.51 10.51 10.51 10.51 1.3K
13:40 10.51 10.51 10.50 10.50 1.2K
13:41 10.51 10.51 10.51 10.51 1.4K
13:49 10.52 10.52 10.52 10.52 5.1K
13:53 10.51 10.51 10.51 10.51 1.5K
13:54 10.51 10.51 10.51 10.51 0.1K
13:55 10.51 10.51 10.51 10.51 0.6K
13:57 10.50 10.50 10.50 10.50 16.7K
13:58 10.51 10.51 10.51 10.51 0.1K
14:00 10.52 10.52 10.52 10.52 0.4K
14:02 10.52 10.52 10.52 10.51 0.4K
14:06 10.50 10.50 10.50 10.50 0.1K
14:07 10.50 10.50 10.50 10.50 0.5K
14:08 10.49 10.49 10.49 10.49 6.3K
14:13 10.50 10.50 10.50 10.50 1.6K
14:17 10.47 10.47 10.47 10.47 3.9K
14:19 10.48 10.48 10.48 10.48 1.0K
14:21 10.49 10.49 10.49 10.49 2.0K
14:22 10.48 10.48 10.48 10.48 3.6K
14:24 10.47 10.47 10.47 10.47 0.1K
14:25 10.47 10.47 10.47 10.47 0.1K
14:27 10.47 10.47 10.47 10.47 5.3K
14:29 10.48 10.48 10.48 10.48 0.6K
14:37 10.48 10.48 10.48 10.48 8.6K
14:40 10.48 10.48 10.48 10.48 0.4K
14:42 10.47 10.47 10.47 10.47 2.8K
14:43 10.46 10.46 10.46 10.46 0.2K
14:45 10.46 10.46 10.46 10.46 0.3K
14:46 10.46 10.46 10.46 10.46 0.8K
14:47 10.45 10.45 10.44 10.44 0.8K
14:50 10.44 10.44 10.44 10.44 2.3K
14:51 10.44 10.44 10.44 10.44 0.7K
14:54 10.46 10.46 10.46 10.46 0.3K
14:55 10.46 10.46 10.46 10.46 0.1K
14:56 10.46 10.46 10.46 10.46 0.2K
14:57 10.46 10.46 10.46 10.46 2.7K
14:58 10.45 10.45 10.45 10.45 1.4K
14:59 10.45 10.45 10.45 10.45 0.3K
15:01 10.44 10.45 10.44 10.45 0.2K
15:03 10.46 10.46 10.46 10.46 1.5K
15:05 10.45 10.45 10.45 10.45 0.1K
15:07 10.44 10.45 10.44 10.45 1.3K
15:09 10.46 10.46 10.46 10.46 0.3K
15:10 10.46 10.46 10.46 10.46 1.1K
15:14 10.48 10.48 10.48 10.48 0.6K
15:17 10.48 10.48 10.48 10.48 1.4K
15:28 10.49 10.49 10.49 10.49 0.6K
15:31 10.47 10.47 10.47 10.47 0.2K
15:32 10.48 10.48 10.48 10.48 0.5K
15:36 10.47 10.47 10.47 10.47 3.1K
15:37 10.48 10.48 10.48 10.48 0.2K
15:39 10.47 10.47 10.47 10.47 0.2K
15:42 10.47 10.47 10.47 10.47 0.3K
15:45 10.46 10.46 10.44 10.44 5.8K
15:46 10.45 10.45 10.45 10.45 0.5K
15:47 10.44 10.44 10.44 10.44 1.1K
15:48 10.44 10.44 10.44 10.44 0.7K
15:49 10.43 10.44 10.43 10.44 3.8K
15:50 10.44 10.44 10.44 10.44 18.0K
15:51 10.42 10.43 10.42 10.43 1.9K
15:52 10.42 10.43 10.42 10.43 1.3K
15:53 10.43 10.43 10.42 10.42 5.9K
15:55 10.41 10.41 10.41 10.41 5.6K
15:57 10.40 10.40 10.40 10.40 0.2K
15:58 10.39 10.39 10.39 10.39 11.5K
15:59 10.42 10.42 10.39 10.39 26.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし